Skip to main content
logo
Mama's Creations, Inc. (MAMA)
NASDAQ: MAMA · Real-Time Price · USD
16.47
-0.33 (-1.96%)
At close: Mar 17, 2026, 4:00 PM EDT
16.52
+0.05 (0.30%)
Pre-market: Mar 18, 2026, 4:42 AM EDT

Mama's Creations Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 17, 202616.7916.8816.4016.4716.47-1.96%230,305
Mar 16, 202616.2717.0716.1616.8016.805.20%535,859
Mar 13, 202615.9616.2515.8415.9715.970.88%385,287
Mar 12, 202616.0516.1515.7215.8315.83-1.19%301,422
Mar 11, 202616.1716.4515.8016.0216.02-0.80%166,423
Mar 10, 202616.5117.0316.0116.1516.15-2.53%357,795
Mar 9, 202616.3116.5915.5516.5716.57-0.30%320,316
Mar 6, 202615.5516.6815.3616.6216.625.46%450,986
Mar 5, 202616.1116.2715.6015.7615.76-3.37%447,027
Mar 4, 202616.6716.9216.2516.3116.31-1.27%293,335
Mar 3, 202616.6816.8416.1316.5216.52-3.56%347,032
Mar 2, 202617.0317.3616.8317.1317.13-0.06%338,489
Feb 27, 202617.0017.3816.6417.1417.140.65%802,560
Feb 26, 202617.6617.8516.9017.0317.03-1.67%858,726
Feb 25, 202617.3317.6516.8717.3217.32-0.35%1,067,413
Feb 24, 202616.1517.4216.0817.3817.388.29%1,172,071
Feb 23, 202615.7516.3615.5916.0516.051.01%741,722
Feb 20, 202615.0015.9514.9415.8915.896.29%688,006
Feb 19, 202614.9015.3314.5414.9514.950.07%412,674
Feb 18, 202614.9615.3214.8414.9414.94-0.27%342,240
Feb 17, 202615.5315.6114.9314.9814.98-3.54%475,659
Feb 13, 202615.0915.6314.7515.5315.532.98%335,289
Feb 12, 202615.3215.5714.6915.0815.08-1.57%511,985
Feb 11, 202615.4215.5815.1515.3215.320.13%414,397
Feb 10, 202616.1216.3015.1615.3015.30-3.41%468,726
Feb 9, 202616.0216.4115.6515.8415.84-1.00%502,098
Feb 6, 202615.7516.6815.7116.0016.002.24%877,392
Feb 5, 202615.4215.6615.2315.6515.651.29%368,749
Feb 4, 202615.5015.9515.2515.4515.450.46%423,098
Feb 3, 202615.2915.5015.0315.3815.38-0.32%296,621
Feb 2, 202615.1315.6614.9515.4315.432.19%575,162
Jan 30, 202615.1115.6414.8615.1015.10-0.46%1,065,496
Jan 29, 202614.6715.2414.6715.1715.172.78%686,118
Jan 28, 202614.8415.0014.5014.7614.76-0.54%286,755
Jan 27, 202614.8615.1614.6614.8414.84-0.20%354,100
Jan 26, 202614.7614.9714.5014.8714.870.75%454,043
Jan 23, 202614.9615.1314.3614.7614.76-0.94%435,596
Jan 22, 202615.0215.3014.8014.9014.90-0.80%503,381
Jan 21, 202614.6915.0614.3015.0215.022.95%464,969
Jan 20, 202614.2314.7514.1514.5914.591.74%311,145
Jan 16, 202613.8214.3913.7314.3414.344.44%404,609
Jan 15, 202613.6213.9513.3513.7313.731.55%241,431
Jan 14, 202613.9914.0213.2413.5213.52-3.50%276,980
Jan 13, 202612.9414.0312.7314.0114.018.02%569,899
Jan 12, 202612.8713.0612.7412.9712.970.78%303,175
Jan 9, 202612.7612.9312.7212.8712.870.86%317,622
Jan 8, 202612.6512.9012.6212.7612.761.27%236,105
Jan 7, 202612.6512.8412.4812.6012.60-0.47%222,120
Jan 6, 202612.8512.8912.5912.6612.66-1.17%188,596
Jan 5, 202612.9113.2312.6112.8112.81-0.93%408,165